株式銘柄のスクリーニング「kabuu」(9722--藤田観)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20250120	7,900	8,040	7,850	7,920	51,900	20	100%	100%	61%	▲	101%	121%	127%	98%	107%
20250121	7,900	8,010	7,830	8,010	35,800	90	101%	101%	69%	▲▲	100%	121%	125%	100%	108%
20250122	8,040	8,140	7,960	8,000	71,500	-10	100%	100%	200%	▼	106%	125%	125%	99%	108%
20250123	8,020	8,520	7,960	8,490	204,400	490	106%	106%	286%	▲	108%	118%	116%	100%	115%
20250124	8,590	9,410	8,500	9,300	363,400	810	110%	108%	178%	▲▲	104%	111%	107%	100%	126%
20250127	9,150	9,550	9,030	9,530	143,300	230	102%	104%	39%	▲▲▲	103%	105%	103%	100%	129%
20250128	9,500	9,880	9,360	9,760	182,800	230	102%	103%	128%	▲▲▲▲	103%	102%	100%	100%	132%
20250129	9,730	10,050	9,650	10,000	167,700	240	102%	103%	92%	▲▲▲▲▲	101%	99%	97%	100%	135%
20250130	10,050	10,300	10,000	10,160	133,100	160	102%	101%	79%	▲▲▲▲▲▲	98%	99%	97%	100%	137%
20250131	10,160	10,170	9,950	9,990	91,100	-170	98%	98%	68%	▼	100%	101%	99%	98%	135%
20250203	9,950	10,030	9,850	9,960	128,100	-30	100%	100%	141%	▼▼	98%	99%	98%	98%	135%
20250204	10,100	10,100	9,840	9,900	58,100	-60	99%	98%	45%	▼▼▼	100%	99%	100%	97%	134%
20250205	9,900	9,960	9,810	9,900	67,400	0	100%	100%	116%	--	100%	98%	99%	97%	134%
20250206	9,970	10,070	9,890	10,010	62,700	110	101%	100%	93%	▲	99%	97%	99%	99%	135%
20250207	10,030	10,050	9,900	9,950	51,200	-60	99%	99%	82%	▼	99%	98%	100%	98%	132%
20250210	9,880	9,900	9,710	9,770	58,600	-180	98%	99%	114%	▼▼	100%	100%	101%	96%	130%
20250212	9,770	9,770	9,530	9,750	67,800	-20	100%	100%	116%	▼▼▼	101%	101%	103%	96%	128%
20250213	9,650	9,730	9,560	9,700	77,900	-50	99%	101%	115%	▼▼▼▼	101%	101%	104%	95%	123%
20250214	9,610	10,100	9,460	9,700	158,100	0	100%	101%	203%	--	101%	99%	105%	95%	123%
20250217	9,670	9,940	9,590	9,730	49,400	30	100%	101%	31%	▲	99%	96%	104%	96%	123%
20250218	9,750	9,770	9,590	9,670	43,800	-60	99%	99%	89%	▼	100%	99%	104%	95%	121%
20250219	9,720	9,720	9,550	9,700	46,400	30	100%	100%	106%	▲	100%	99%	105%	95%	121%
20250220	9,650	10,010	9,540	9,620	74,900	-80	99%	100%	161%	▼	100%	106%	109%	95%	113%
20250225	9,290	9,340	9,140	9,330	78,400	-290	97%	100%	105%	▼▼	102%	108%	110%	92%	100%
20250226	9,180	9,420	9,170	9,360	61,000	30	100%	102%	78%	▲	102%	105%	108%	92%	100%
20250227	9,370	9,640	9,290	9,600	78,100	240	103%	102%	128%	▲▲	98%	102%	105%	94%	103%
20250228	9,660	9,720	9,410	9,470	76,400	-130	99%	98%	98%	▼	103%	102%	105%	93%	102%
20250303	9,600	9,940	9,580	9,890	87,300	420	104%	103%	114%	▲	97%	97%	102%	97%	106%
20250304	9,960	9,960	9,520	9,660	77,000	-230	98%	97%	88%	▼	102%	100%	104%	97%	104%
20250305	9,670	9,960	9,560	9,880	71,000	220	102%	102%	92%	▲	99%	98%	102%	99%	106%
20250306	9,900	9,900	9,770	9,810	31,600	-70	99%	99%	45%	▼	99%	100%	105%	98%	105%
20250307	9,660	9,750	9,550	9,560	58,200	-250	97%	99%	184%	▼▼	101%	104%	106%	96%	102%
20250310	9,560	9,680	9,490	9,680	40,500	120	101%	101%	70%	▲	100%	105%	106%	97%	104%
20250311	9,510	9,580	9,320	9,510	53,200	-170	98%	100%	131%	▼	101%	106%	106%	96%	102%
20250312	9,570	9,930	9,520	9,700	89,400	190	102%	101%	168%	▲	100%	104%	102%	98%	104%
20250313	9,700	9,850	9,690	9,700	75,200	0	100%	100%	84%	--	103%	104%	101%	98%	104%
20250314	9,610	9,960	9,580	9,940	54,200	240	102%	103%	72%	▲	100%	100%	96%	100%	107%
20250317	9,990	10,010	9,840	10,010	41,600	70	101%	100%	77%	▲▲	101%	100%	94%	100%	107%
20250318	10,040	10,480	9,990	10,120	82,400	110	101%	101%	198%	▲▲▲	98%	99%	92%	100%	108%
20250319	10,130	10,200	9,890	9,920	52,200	-200	98%	98%	63%	▼	101%	101%	93%	98%	106%
20250321	9,960	10,150	9,830	10,010	48,000	90	101%	101%	92%	▲	99%	100%	92%	99%	107%
20250324	10,080	10,130	9,950	10,000	35,200	-10	100%	99%	73%	▼	99%	99%	92%	99%	107%
20250325	10,070	10,070	9,950	10,000	40,900	0	100%	99%	116%	--	99%	96%	92%	99%	107%
20250326	10,070	10,070	9,890	9,990	39,900	-10	100%	99%	98%	▼	101%	96%	93%	99%	107%
20250327	10,000	10,220	9,960	10,100	75,800	110	101%	101%	190%	▲	100%	95%	93%	100%	107%
20250328	9,950	10,100	9,840	9,930	44,800	-170	98%	100%	59%	▼	99%	93%	92%	98%	105%
20250331	9,800	9,800	9,450	9,690	128,800	-240	98%	99%	288%	▼▼	98%	93%	92%	96%	102%
20250401	9,810	9,850	9,570	9,590	50,600	-100	99%	98%	39%	▼▼▼	98%	95%	94%	95%	101%
20250402	9,600	9,670	9,370	9,450	41,700	-140	99%	98%	82%	▼▼▼▼	99%	101%	98%	93%	100%
20250403	9,200	9,330	9,060	9,140	76,500	-310	97%	99%	183%	▼▼▼▼▼	99%	103%	0%	90%	100%
20250404	9,010	9,050	8,700	8,930	109,600	-210	98%	99%	143%	▼▼▼▼▼▼	108%	109%	0%	88%	100%
20250408	8,480	9,220	8,480	9,150	116,800	220	102%	108%	107%	▲	95%	103%	0%	90%	102%
20250409	8,940	8,940	8,360	8,480	157,300	-670	93%	95%	135%	▼	99%	96%	0%	84%	100%
20250410	9,380	9,380	9,000	9,300	94,000	820	110%	99%	60%	▲	103%	99%	0%	92%	110%
20250411	9,000	9,290	8,840	9,270	71,500	-30	100%	103%	76%	▼	100%	98%	0%	92%	109%
20250414	9,270	9,370	9,170	9,230	30,700	-40	100%	100%	43%	▼▼	98%	98%	0%	91%	109%
20250415	9,220	9,260	9,020	9,040	39,500	-190	98%	98%	129%	▼▼▼	98%	0%	0%	89%	107%
20250416	9,060	9,060	8,830	8,880	50,300	-160	98%	98%	127%	▼▼▼▼	101%	0%	0%	88%	105%
20250417	8,760	8,960	8,760	8,870	36,700	-10	100%	101%	73%	▼▼▼▼▼	101%	0%	0%	88%	105%
20250418	8,950	9,060	8,920	9,040	37,900	170	102%	101%	103%	▲	%	%	%	90%	107%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2025-04-11	11,800	51,300	11,800	7,100	0	44,200
2025-04-04	12,300	60,600	12,300	17,500	0	43,100
2025-03-28	14,200	56,700	14,200	16,700	0	40,000
2025-03-21	14,900	54,200	14,900	11,600	0	42,600
2025-03-14	14,000	56,300	14,000	10,900	0	45,400
2025-03-07	13,300	59,600	13,300	11,700	0	47,900
2025-02-28	13,200	59,900	13,200	13,100	0	46,800
2025-02-21	17,300	62,700	17,300	14,300	0	48,400
2025-02-14	18,700	69,100	18,700	12,300	0	56,800
2025-02-07	22,000	86,600	22,000	22,100	0	64,500
2025-01-31	23,200	88,700	23,200	22,700	0	66,000
2025-01-24	19,700	132,800	19,700	23,500	0	109,300
2025-01-17	11,100	183,400	11,100	36,300	0	147,100
2025-01-10	11,300	147,800	11,300	50,400	0	97,400
2024-12-27	13,100	143,100	13,100	49,600	0	93,500
2024-12-20	60,200	155,500	60,200	43,500	0	112,000
2024-12-13	32,000	162,900	31,700	60,300	300	102,600
2024-12-06	15,100	137,800	13,900	49,100	1,200	88,700
2024-11-29	21,700	107,800	12,900	54,700	8,800	53,100
2024-11-22	19,400	105,000	10,200	49,400	9,200	55,600
2024-11-15	18,300	56,500	9,100	18,100	9,200	38,400
2024-11-08	19,500	53,700	8,900	17,600	10,600	36,100
2024-11-01	19,400	38,500	8,700	8,300	10,700	30,200
2024-10-25	16,400	60,300	5,700	16,300	10,700	44,000
2024-10-18	16,300	58,600	5,500	17,300	10,800	41,300
2024-10-11	16,300	53,000	5,500	14,700	10,800	38,300
2024-10-04	16,500	57,200	5,600	14,200	10,900	43,000
2024-09-27	17,300	28,500	5,300	6,400	12,000	22,100
2024-09-20	17,700	31,700	5,700	7,300	12,000	24,400
2024-09-13	17,700	33,800	5,700	7,000	12,000	26,800
2024-09-06	18,600	32,200	6,200	7,400	12,400	24,800
2024-08-30	19,000	39,600	5,700	13,500	13,300	26,100
2024-08-23	19,400	48,900	5,800	16,000	13,600	32,900
2024-08-16	19,600	53,800	5,900	13,000	13,700	40,800
2024-08-09	20,100	67,500	6,000	13,700	14,100	53,800
2024-08-02	36,700	94,300	10,600	27,000	26,100	67,300
2024-07-26	39,600	79,900	10,900	24,500	28,700	55,400
2024-07-19	44,000	76,400	11,900	22,100	32,100	54,300
2024-07-12	44,800	72,800	12,000	20,800	32,800	52,000
2024-07-05	52,300	89,400	18,800	23,900	33,500	65,500
2024-06-28	63,100	85,800	27,700	24,200	35,400	61,600
2024-06-21	259,600	112,000	212,900	35,600	46,700	76,400
2024-06-14	162,100	111,900	110,500	29,900	51,600	82,000
2024-06-07	112,200	112,200	54,000	30,000	58,200	82,200
2024-05-31	87,600	107,700	17,900	30,300	69,700	77,400
2024-05-24	83,800	107,400	7,600	33,700	76,200	73,700
2024-05-17	96,600	94,300	11,300	32,300	85,300	62,000
2024-05-10	116,000	71,300	8,500	26,900	107,500	44,400
2024-05-02	109,600	76,500	8,500	23,600	101,100	52,900
2024-04-26	115,000	74,300	8,200	23,400	106,800	50,900
2024-04-19	120,100	60,300	8,200	16,200	111,900	44,100
2024-04-12	164,200	29,400	8,700	13,000	155,500	16,400
2024-04-05	156,600	37,100	8,500	12,300	148,100	24,800
2024-03-29	167,600	31,800	8,300	11,900	159,300	19,900
2024-03-22	181,800	37,600	8,800	13,600	173,000	24,000
2024-03-15	147,400	46,400	8,400	14,900	139,000	31,500
2024-03-08	121,400	63,300	11,100	21,600	110,300	41,700
2024-03-01	260,600	61,600	11,300	18,200	249,300	43,400
2024-02-22	168,700	29,300	8,500	12,300	160,200	17,000
2024-02-16	162,500	33,800	8,500	13,100	154,000	20,700
2024-02-09	182,100	68,300	9,000	37,000	173,100	31,300
2024-02-02	179,200	102,400	8,800	53,500	170,400	48,900
2024-01-26	167,700	61,400	8,800	38,600	158,900	22,800
2024-01-19	173,200	82,600	7,800	51,000	165,400	31,600
2024-01-12	172,200	83,600	9,600	50,100	162,600	33,500

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2025-01-20	UBS AG	60,100	0.49%	▼	-6,300	7,900	8,040	7,850	7,920	51,900
2025-01-10	UBS AG	66,400	0.54%	▲		7,400	7,630	7,380	7,550	58,700
2024-12-19	JPM Securities Japan Co Ltd.	0	0.00%	▼	-113,196	7,700	7,880	7,680	7,790	110,200
2024-12-16	JPM Securities Japan Co Ltd.	113,196	0.92%	▲	9,856	8,270	8,410	8,140	8,140	89,600
2024-12-13	JPM Securities Japan Co Ltd.	103,340	0.84%	▲	13,300	8,360	8,390	8,070	8,270	131,700
2024-12-12	JPM Securities Japan Co Ltd.	90,040	0.73%	▲		8,530	8,580	8,380	8,400	80,500
2024-12-11	JPM Securities Japan Co Ltd.	80,240	0.65%	▲	16,700	8,470	8,530	8,400	8,420	44,200
2024-12-09	JPM Securities Japan Co Ltd.	63,540	0.52%	▲		8,500	8,570	8,390	8,470	58,200
2024-11-29	JPM Securities Japan Co Ltd.	9,540	0.07%	▼	-53,200	9,080	9,410	9,080	9,330	77,400
2024-11-26	JPM Securities Japan Co Ltd.	62,740	0.51%	▲		9,370	9,500	9,330	9,470	50,700
2024-10-11	UBS AG	58,700	0.48%	▼	-8,800	8,810	8,880	8,710	8,790	44,700
2024-10-07	UBS AG	67,500	0.55%	▲		8,940	9,140	8,930	9,110	92,900
2024-09-17	モルガン・スタンレーMUFG証券株式会社	31,564	0.25%	▼	-43,700	9,270	9,370	9,030	9,230	36,600
2024-09-12	UBS AG	59,600	0.48%	▼	-7,600	9,310	9,410	9,140	9,340	44,100
2024-09-12	モルガン・スタンレーMUFG証券株式会社	75,264	0.61%	▲	14,000	9,310	9,410	9,140	9,340	44,100
2024-09-04	UBS AG	67,200	0.55%	▼		9,710	9,880	9,540	9,630	80,200
2024-09-04	モルガン・スタンレーMUFG証券株式会社	61,264	0.50%	▲	3,900	9,710	9,880	9,540	9,630	80,200
2024-09-02	モルガン・スタンレーMUFG証券株式会社	57,364	0.46%	▼		9,840	10,000	9,650	9,970	73,100
2024-08-30	モルガン・スタンレーMUFG証券株式会社	63,264	0.51%	▲		9,810	10,040	9,620	9,780	281,100
2024-08-23	UBS AG	63,200	0.51%	▲	3,900	9,040	9,210	8,930	9,200	47,800
2024-08-14	UBS AG	59,300	0.48%	▼	-5,700	8,290	8,540	8,030	8,280	90,100
2024-08-09	UBS AG	65,000	0.53%	▼	-9,300	7,650	8,240	7,600	8,040	218,900
2024-08-09	モルガン・スタンレーMUFG証券株式会社	0	0.00%	▼	-89,749	7,650	8,240	7,600	8,040	218,900
2024-08-08	UBS AG	74,300	0.60%	▲	3,300	7,250	7,680	7,200	7,350	170,200
2024-08-08	モルガン・スタンレーMUFG証券株式会社	89,749	0.73%	▲	12,200	7,250	7,680	7,200	7,350	170,200
2024-08-07	UBS AG	71,000	0.58%	▲	10,400	6,670	7,500	6,580	7,390	193,000
2024-08-07	モルガン・スタンレーMUFG証券株式会社	77,549	0.63%	▲		6,670	7,500	6,580	7,390	193,000
2024-07-17	UBS AG	60,600	0.49%	▼	-3,800	9,200	9,300	9,050	9,300	37,000
2024-07-05	UBS AG	64,400	0.52%	▲	3,900	8,960	9,110	8,700	8,730	72,400
2024-06-24	UBS AG	60,500	0.49%	▼	-2,700	8,920	9,120	8,660	8,800	254,500
2024-06-21	UBS AG	63,200	0.51%	▲		8,600	9,240	8,520	9,050	565,300
2024-06-21	UBS AG	63,178	0.51%	▲		8,600	9,240	8,520	9,050	565,300
2024-04-18	MERRILL LYNCH INTERNATIONAL	17,288	0.14%	▼	-110,400	6,880	7,300	6,880	7,100	160,000
2024-04-17	MERRILL LYNCH INTERNATIONAL	127,688	1.04%	▲	800	7,100	7,120	6,860	6,860	75,200
2024-04-16	MERRILL LYNCH INTERNATIONAL	126,888	1.03%	▲	22,300	7,250	7,420	7,000	7,080	130,800
2024-04-15	MERRILL LYNCH INTERNATIONAL	104,588	0.85%	▲	13,500	7,800	7,900	7,260	7,330	128,400
2024-04-12	MERRILL LYNCH INTERNATIONAL	91,088	0.74%	▼	-7,100	7,580	7,910	7,560	7,910	147,500
2024-04-11	MERRILL LYNCH INTERNATIONAL	98,188	0.80%	▲	2,000	7,460	7,580	7,410	7,530	55,300
2024-04-10	MERRILL LYNCH INTERNATIONAL	96,188	0.78%	▼	-5,000	7,230	7,560	7,160	7,510	103,000
2024-04-09	MERRILL LYNCH INTERNATIONAL	101,188	0.82%	▲	2,800	7,370	7,390	7,160	7,180	71,800
2024-04-04	MERRILL LYNCH INTERNATIONAL	98,388	0.80%	▼	-2,800	7,670	7,690	7,400	7,650	85,000
2024-04-03	MERRILL LYNCH INTERNATIONAL	101,188	0.82%	▲	3,100	7,620	7,620	7,400	7,550	106,500
2024-03-29	MERRILL LYNCH INTERNATIONAL	98,088	0.80%	▲		7,290	7,500	7,290	7,390	67,800

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250326	15:30	藤田観	投資単位の引下げに関する考え方及び方針等について
20241205	15:30	藤田観	Ａ種優先株式の取得及び消却に関するお知らせ
20240214	15:00	藤田観	繰延税金資産の計上に関するお知らせ
20240214	15:00	藤田観	その他資本剰余金の利益剰余金への振替に関するお知らせ
20240214	15:00	藤田観	代表取締役の異動に関するお知らせ
20240214	15:00	藤田観	「中期経営計画 2028 Shine for Tomorrow to THE FUTURE」策定に関するお知らせ
20240214	15:00	藤田観	2023年12月期　決算説明資料
20240214	15:00	藤田観	2023年12月期　決算短信〔日本基準〕（連結）
20240214	15:00	藤田観	支配株主に関する事項について

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100V7FG	350	2025-02-07 15:33	藤田観光株式会社	ゴールドマン・サックス証券株式会社	大量保有報告書（特例対象株券等）
S100V4M4	350	2025-01-23 13:49	藤田観光株式会社	Ｏｌｄ　Ｐｅａｋ　Ｇｒｏｕｐ　Ｌｔｄ．	大量保有報告書
S100UW6Z	350	2024-12-04 10:31	藤田観光株式会社	野村證券株式会社	変更報告書（特例対象株券等）
S100UJZK	350	2024-10-18 11:05	藤田観光株式会社	野村證券株式会社	大量保有報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
9722	1	藤田観光株式会社	2025-04-19 08:28:09
9722	2	2025.03.26会社情報【藤田観光】第92期事業報告発行	2025-03-26 17:34:41
9722	2	2025.02.13会社情報【藤田観光】支配株主等に関する事項について	2025-02-13 21:34:48
9722	2	2024.12.05会社情報【藤田観光】組織変更・人事異動について	2024-12-05 16:34:02
9722	2	2024.11.08会社情報【藤田観光】2024年12月期第3四半期決算短信	2024-11-09 00:33:50
9722	2	2024.11.08会社情報【藤田観光】2024年12月期第3四半期決算説明資料	2024-11-09 00:33:49
9722	2	2024.09.06会社情報【藤田観光】第92期中間事業報告発行	2024-09-06 09:33:27
9722	2	2024.08.08会社情報【藤田観光】2024年12月期第2四半期（中間期）決算短信	2024-08-20 16:39:45
9722	2	2024.08.08会社情報【藤田観光】2024年12月期第2四半期（中間期）決算説明資料	2024-08-20 16:39:44
9722	2	2024.08.08会社情報【藤田観光】第2四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知...	2024-08-20 16:39:40

9722--藤田観-【サービス業】【観光業】ホテル椿山荘東京やワシントンホテルなどを売上高:645470-当期純利益:81140-総資産:934960-時価:110354896----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9722--藤田観-【サービス業】【観光業】ホテル椿山荘東京やワシントンホテルなどを
売上高:645470-当期純利益:81140-総資産:934960-時価:110354896----Yahoo